Pioneer Natural Resources Company (PXD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD220812C00240000 | 2022-08-05 3:47PM EDT | 2022-08-12 | 0.20 | 0.20 | 0.40 | -0.17 | -45.95% | 12 | 40 | 50.78% |
| PXD220819C00240000 | 2022-08-05 2:33PM EDT | 2022-08-19 | 1.05 | 0.55 | 1.10 | +0.15 | +16.67% | 83 | 530 | 44.56% |
| PXD220826C00240000 | 2022-08-05 3:00PM EDT | 2022-08-26 | 1.90 | 0.10 | 1.95 | +0.25 | +15.15% | 11 | 12 | 43.12% |
| PXD220902C00240000 | 2022-08-03 10:41AM EDT | 2022-09-02 | 4.00 | 2.20 | 3.20 | 0.00 | - | 6 | 17 | 44.70% |
| PXD220916C00240000 | 2022-08-05 3:56PM EDT | 2022-09-16 | 3.00 | 2.70 | 3.60 | +0.45 | +17.65% | 132 | 201 | 38.09% |
| PXD221216C00240000 | 2022-08-05 2:56PM EDT | 2022-12-16 | 12.32 | 9.90 | 12.00 | +1.06 | +9.41% | 6 | 32 | 39.37% |
| PXD230120C00240000 | 2022-08-05 12:56PM EDT | 2023-01-20 | 12.80 | 10.80 | 12.00 | +2.40 | +23.08% | 280 | 5,123 | 35.00% |
| PXD230317C00240000 | 2022-07-18 11:04AM EDT | 2023-03-17 | 13.64 | 10.00 | 18.00 | 0.00 | - | - | 2 | 39.40% |
| PXD230616C00240000 | 2022-08-03 12:09PM EDT | 2023-06-16 | 17.30 | 12.50 | 21.00 | 0.00 | - | 1 | 49 | 36.97% |
| PXD240119C00240000 | 2022-08-01 11:37AM EDT | 2024-01-19 | 26.09 | 16.50 | 26.00 | 0.00 | - | 3 | 179 | 33.23% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD220812P00240000 | 2022-07-22 1:32PM EDT | 2022-08-12 | 30.00 | 18.10 | 24.70 | 0.00 | - | 10 | 12 | 77.30% |
| PXD220819P00240000 | 2022-07-14 2:45PM EDT | 2022-08-19 | 22.00 | 22.10 | 24.20 | -16.73 | -43.20% | 1 | 7 | 47.41% |
| PXD220909P00240000 | 2022-08-03 11:30AM EDT | 2022-09-09 | 28.10 | 30.90 | 34.20 | 0.00 | - | 5 | 5 | 68.37% |
| PXD220916P00240000 | 2022-08-01 9:32AM EDT | 2022-09-16 | 23.56 | 30.70 | 35.70 | 0.00 | - | 2 | 51 | 64.65% |
| PXD221216P00240000 | 2022-07-29 10:52AM EDT | 2022-12-16 | 32.17 | 40.00 | 48.70 | 0.00 | - | 1 | 12 | 58.01% |
| PXD230120P00240000 | 2022-06-15 2:23PM EDT | 2023-01-20 | 30.00 | 49.00 | 57.50 | 0.00 | - | 3 | 86 | 66.80% |
| PXD230317P00240000 | 2022-07-26 11:45AM EDT | 2023-03-17 | 49.57 | 48.00 | 56.00 | 0.00 | - | - | 1 | 55.96% |
| PXD230616P00240000 | 2022-06-28 1:30PM EDT | 2023-06-16 | 50.00 | 46.10 | 56.00 | 0.00 | - | 24 | 24 | 52.14% |
| PXD240119P00240000 | 2022-07-08 12:31PM EDT | 2024-01-19 | 69.98 | 63.50 | 72.40 | 0.00 | - | 1 | 58 | 51.60% |
© 2022 Yahoo. All rights reserved.
